Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esterline Technologies Corp (NY: ESL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 16.09 16.76 15.85 16.64 85,100 +0.54(+3.35%)
Sep 27, 2002 16.65 17.15 15.90 16.10 50,900 -0.80(-4.73%)
Sep 26, 2002 17.00 17.01 16.50 16.90 104,000 +0.25(+1.50%)
Sep 25, 2002 16.20 16.94 16.18 16.65 121,000 +0.70(+4.39%)
Sep 24, 2002 16.25 16.30 15.80 15.95 660,000 -0.35(-2.15%)
Sep 23, 2002 16.30 16.42 15.95 16.30 87,100 -0.15(-0.91%)
Sep 20, 2002 16.50 16.60 16.16 16.45 134,500 -0.21(-1.26%)
Sep 19, 2002 16.90 17.11 16.65 16.66 118,500 -0.44(-2.57%)
Sep 18, 2002 17.65 17.65 16.90 17.10 181,300 -0.40(-2.29%)
Sep 17, 2002 17.30 17.95 17.24 17.50 64,700 +0.40(+2.34%)
Sep 16, 2002 17.80 17.80 16.90 17.10 167,100 -0.80(-4.47%)
Sep 13, 2002 16.80 17.90 16.78 17.90 139,300 +0.95(+5.60%)
Sep 12, 2002 18.00 18.67 16.92 16.95 278,600 -1.00(-5.57%)
Sep 11, 2002 19.40 19.40 17.89 17.95 112,400 -1.44(-7.43%)
Sep 10, 2002 18.80 19.39 18.80 19.39 73,800 +0.64(+3.41%)
Sep 09, 2002 19.36 19.40 18.70 18.75 83,700 -0.76(-3.90%)
Sep 06, 2002 18.35 19.57 17.75 19.51 75,200 +1.16(+6.32%)
Sep 05, 2002 18.70 18.70 18.00 18.35 65,500 -0.35(-1.87%)
Sep 04, 2002 18.25 18.70 17.77 18.70 48,200 +0.42(+2.30%)
Sep 03, 2002 18.66 18.70 18.03 18.28 33,100 -0.37(-1.98%)
Aug 30, 2002 19.35 19.60 18.65 18.65 55,400 -0.69(-3.57%)
Aug 29, 2002 17.80 19.79 17.55 19.34 198,200 +1.59(+8.96%)
Aug 28, 2002 17.80 18.49 17.70 17.75 49,200 +0.10(+0.57%)
Aug 27, 2002 18.80 18.80 17.68 17.65 72,200 -0.99(-5.31%)
Aug 26, 2002 18.71 18.82 18.45 18.64 29,900 -0.06(-0.32%)
Aug 23, 2002 19.00 19.13 18.61 18.70 50,900 -0.52(-2.71%)
Aug 22, 2002 19.70 19.70 19.22 19.22 39,900 -0.43(-2.19%)
Aug 21, 2002 19.33 19.83 19.33 19.65 74,700 +0.35(+1.81%)
Aug 20, 2002 19.50 19.60 19.10 19.30 22,300 +0.10(+0.52%)
Aug 16, 2002 18.70 19.60 18.40 19.20 62,000 +0.35(+1.86%)
Aug 15, 2002 19.75 19.75 18.85 18.85 84,300 -0.75(-3.83%)
Aug 14, 2002 19.35 19.75 18.95 19.60 82,600 +0.13(+0.67%)
Aug 13, 2002 20.35 20.50 19.37 19.47 57,300 -0.83(-4.09%)
Aug 12, 2002 20.28 20.48 19.76 20.30 21,700 +0.30(+1.50%)
Aug 07, 2002 19.00 20.10 18.98 20.00 352,200 +1.10(+5.82%)
Aug 06, 2002 18.25 19.17 18.16 18.90 327,500 +0.75(+4.13%)
Aug 05, 2002 18.07 18.45 17.82 18.15 102,600 +0.09(+0.50%)
Aug 02, 2002 18.65 18.70 17.75 18.06 87,400 -0.67(-3.58%)
Aug 01, 2002 18.30 19.40 18.30 18.73 388,800 +0.98(+5.52%)
Jul 31, 2002 18.35 18.37 17.75 17.75 80,300 -0.74(-4.00%)
Jul 30, 2002 18.50 18.50 18.00 18.49 55,700 -0.01(-0.05%)
Jul 29, 2002 18.15 18.76 18.10 18.50 106,800 +0.50(+2.78%)
Jul 26, 2002 17.75 18.24 17.75 18.00 37,100 +0.19(+1.07%)
Jul 25, 2002 17.90 18.15 17.51 17.81 37,100 -0.18(-1.00%)
Jul 24, 2002 17.83 17.99 17.65 17.99 131,200 +0.06(+0.33%)
Jul 23, 2002 18.90 18.90 17.85 17.93 120,200 -0.97(-5.13%)
Jul 22, 2002 18.65 19.00 18.00 18.90 79,800 +0.19(+1.02%)
Jul 19, 2002 18.90 19.25 18.65 18.71 54,600 -0.59(-3.06%)
Jul 17, 2002 19.90 20.00 19.00 19.30 46,400 -0.38(-1.93%)
Jul 12, 2002 19.65 19.78 19.50 19.68 101,000 +0.03(+0.15%)
Jul 11, 2002 20.40 20.41 19.61 19.65 152,400 -0.75(-3.68%)
Jul 10, 2002 21.12 21.12 20.00 20.40 52,900 -0.78(-3.68%)
Jul 09, 2002 21.45 21.45 21.18 21.18 23,100 -0.42(-1.94%)
Jul 08, 2002 22.32 22.32 21.60 21.60 65,600 -0.85(-3.79%)
Jul 05, 2002 21.30 22.45 21.30 22.45 37,400 +1.25(+5.90%)
Jul 04, 2002 21.00 21.37 20.90 21.20 31,400 +0.00(+0.00%)
Jul 03, 2002 21.00 21.37 20.90 21.20 31,400 +0.19(+0.90%)
Jul 02, 2002 22.31 22.43 20.40 21.01 114,300 -1.30(-5.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.